Breaking News

Forward Air Corporation (FWRD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.77 -0.72 -2.36%

15/08 - Closed. Currency in USD

After Hours

29.01

-0.76

-2.55%

22:41:26 - Real-time Data

Type: Equity

Market: United States

Volume: 434,726
Bid/Ask: 0.00 / 0.00
Day's Range: 29.69 - 30.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Forward Air Option Chain

Get free option data for FWRD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Forward Air options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 15, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.6	28.7	0	2.50	0	0%	0	0.75	0
FWRD Call 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|2.50C Delta0.9951 Imp Vol4.0453 Bid26.6 Gamma0.0003 Theoretical27.65 Ask28.7 Theta-0.0056 Intrinsic Value27.27 Volume0 Vega0.0011 Time Value-27.27 Open Interest0 Rho0.0011 Delta / Theta-176.6868 FWRD Put 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|2.50P Delta-0.0105 Imp Vol5.543 Bid0 Gamma0.0005 Theoretical0.38 Ask0.75 Theta-0.0204 Intrinsic Value-27.27 Volume0 Vega0.0026 Time Value27.27 Open Interest0 Rho-0.0006 Delta / Theta0.5126
0	0%	24.1	26.3	0	5.00	0	0%	0	0.75	0
FWRD Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|5.00C Delta0.9898 Imp Vol3.1167 Bid24.1 Gamma0.0009 Theoretical25.2 Ask26.3 Theta-0.0093 Intrinsic Value24.77 Volume0 Vega0.0023 Time Value-24.77 Open Interest0 Rho0.0025 Delta / Theta-106.4666 FWRD Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|5.00P Delta-0.0178 Imp Vol3.8614 Bid0 Gamma0.0012 Theoretical0.37 Ask0.75 Theta-0.0225 Intrinsic Value-24.77 Volume0 Vega0.0041 Time Value24.77 Open Interest0 Rho-0.0008 Delta / Theta0.7918
0	0%	21.4	24.3	0	7.50	0	0%	0	0.75	0
FWRD Call 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|7.50C Delta0.978 Imp Vol2.8053 Bid21.4 Gamma0.0019 Theoretical22.85 Ask24.3 Theta-0.0176 Intrinsic Value22.27 Volume0 Vega0.0046 Time Value-22.27 Open Interest0 Rho0.0043 Delta / Theta-55.5907 FWRD Put 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|7.50P Delta-0.0247 Imp Vol2.991 Bid0 Gamma0.0021 Theoretical0.38 Ask0.75 Theta-0.0229 Intrinsic Value-22.27 Volume0 Vega0.0054 Time Value22.27 Open Interest0 Rho-0.001 Delta / Theta1.075
					29.77	Price @ Aug 15, 2025 20:05 GMT
2.3	-9.8%	2.15	2.45	2	30.00	3.1	0%	2.1	2.4	0
FWRD Call 30.00 Exp: Sep 19, 2025 Last: 2.3 Chg.: -9.8% SymbolFWRD\|20250919\|30.00C Delta0.526 Imp Vol0.6521 Bid2.15 Gamma0.066 Theoretical2.3 Ask2.45 Theta-0.0344 Intrinsic Value-0.23 Volume2 Vega0.0366 Time Value2.53 Open Interest1,649 Rho0.0126 Delta / Theta-15.3067 FWRD Put 30.00 Exp: Sep 19, 2025 Last: 3.1 Chg.: 0% SymbolFWRD\|20250919\|30.00P Delta-0.4514 Imp Vol0.6268 Bid2.1 Gamma0.0678 Theoretical2.25 Ask2.4 Theta-0.0323 Intrinsic Value0.23 Volume0 Vega0.0368 Time Value2.87 Open Interest126 Rho-0.0132 Delta / Theta13.9709
0.75	0%	0.65	0.75	260	35.00	5.2	0%	5.3	5.8	0
FWRD Call 35.00 Exp: Sep 19, 2025 Last: 0.75 Chg.: 0% SymbolFWRD\|20250919\|35.00C Delta0.2431 Imp Vol0.6123 Bid0.65 Gamma0.0548 Theoretical0.75 Ask0.75 Theta-0.0257 Intrinsic Value-5.23 Volume260 Vega0.0291 Time Value5.98 Open Interest1,664 Rho0.0063 Delta / Theta-9.4725 FWRD Put 35.00 Exp: Sep 19, 2025 Last: 5.2 Chg.: 0% SymbolFWRD\|20250919\|35.00P Delta-0.7651 Imp Vol0.5939 Bid5.3 Gamma0.0556 Theoretical5.55 Ask5.8 Theta-0.023 Intrinsic Value5.23 Volume0 Vega0.0284 Time Value-0.03 Open Interest102 Rho-0.0205 Delta / Theta33.2329
0.2	-4.76%	0.05	0.2	27	40.00	0	0%	8.8	11.8	0
FWRD Call 40.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: -4.76% SymbolFWRD\|20250919\|40.00C Delta0.0823 Imp Vol0.6161 Bid0.05 Gamma0.0264 Theoretical0.2 Ask0.2 Theta-0.0125 Intrinsic Value-10.23 Volume27 Vega0.0141 Time Value10.43 Open Interest1,336 Rho0.0022 Delta / Theta-6.574 FWRD Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250919\|40.00P Delta-0.8615 Imp Vol0.7621 Bid8.8 Gamma0.0312 Theoretical10.3 Ask11.8 Theta-0.0208 Intrinsic Value10.23 Volume0 Vega0.0203 Time Value-10.23 Open Interest0 Rho-0.0228 Delta / Theta41.4976

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FWRD Comments

Write your thoughts about Forward Air Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,923.3	+12.0	+0.03%
US 500	6,446.8	-21.7	-0.34%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,359.30	-18.20	-0.07%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.85	-0.99	-1.48%
Crude Oil WTI	62.80	-1.16	-1.81%
Gold	3,382.60	-0.60	-0.02%
Silver	37.975	-0.094	-0.25%
Copper	4.4925	+0.0130	+0.29%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.6960	+0.0530	+1.14%
Germany 10Y	2.7787	+0.0725	+2.68%
U.S. 10Y	4.328	+0.035	+0.82%
U.S. 5Y	3.845	+0.024	+0.63%
U.S. 2Y	3.759	+0.020	+0.53%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FWRD	29.77	-0.72	-2.36%
BMN	2.450	0.000	0.00%
BCI Value Fund B	1.742	-0.001	-0.06%
INRU	850	-25	-2.86%
012160	535	-2	-0.37%
OIL	0.082	-0.002	-2.38%
Fidelity 500 Inde.	95.271	0.000	0.00%
BOCOM Schroders H.	1.000	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M